汇添富中证A500ETF sh.563880
1.33
+1.37%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.29 | 1.29 | 1.27 | 1.27 | -1.09% | 1.53 | 5.73% |
| 2026-02-12 | 1.29 | 1.29 | 1.28 | 1.29 | +0.31% | 2.79 | 9.95% |
| 2026-02-11 | 1.29 | 1.29 | 1.28 | 1.28 | -0.08% | 1.86 | 6.56% |
| 2026-02-10 | 1.29 | 1.29 | 1.28 | 1.29 | 0.00% | 2.08 | 7.32% |
| 2026-02-09 | 1.27 | 1.29 | 1.27 | 1.29 | +1.82% | 1.72 | 6.06% |
| 2026-02-06 | 1.25 | 1.27 | 1.25 | 1.26 | -0.47% | 1.55 | 5.56% |
| 2026-02-05 | 1.27 | 1.28 | 1.26 | 1.27 | -1.17% | 1.53 | 5.46% |
| 2026-02-04 | 1.27 | 1.28 | 1.27 | 1.28 | +0.71% | 2.72 | 9.36% |
| 2026-02-03 | 1.26 | 1.27 | 1.25 | 1.27 | +2.08% | 1.74 | 6.01% |
| 2026-02-02 | 1.27 | 1.28 | 1.24 | 1.25 | -2.73% | 2.11 | 7.20% |
| 2026-01-30 | 1.29 | 1.29 | 1.26 | 1.28 | -1.23% | 2.67 | 8.70% |
| 2026-01-29 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 1.17 | 3.75% |
| 2026-01-28 | 1.29 | 1.30 | 1.29 | 1.30 | +0.70% | 1.42 | 4.58% |
| 2026-01-27 | 1.29 | 1.30 | 1.28 | 1.29 | -0.23% | 1.04 | 3.38% |
| 2026-01-26 | 1.30 | 1.31 | 1.29 | 1.29 | +0.08% | 0.46 | 1.49% |
| 2026-01-23 | 1.29 | 1.30 | 1.29 | 1.29 | +0.39% | 2.15 | 6.89% |
| 2026-01-22 | 1.29 | 1.29 | 1.28 | 1.29 | +0.16% | 1.47 | 4.74% |
| 2026-01-21 | 1.28 | 1.29 | 1.28 | 1.28 | +0.47% | 1.44 | 4.62% |
| 2026-01-20 | 1.29 | 1.29 | 1.27 | 1.28 | -0.62% | 2.20 | 6.93% |
| 2026-01-19 | 1.28 | 1.29 | 1.28 | 1.29 | +0.47% | 1.60 | 4.94% |